Kyowa Kirin Co., Ltd. (FRA:KY4)
Germany · Delayed Price · Currency is EUR 13.60
+0.10 (0.74%)
At close: Jan 30, 2026
Kyowa Kirin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13.60 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | 4,149 |
| Jan 29, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jan 28, 2026 | 13.50 | 13.60 | 13.50 | 13.50 | 13.50 | -4.26% | - |
| Jan 27, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | - | - |
| Jan 26, 2026 | 14.10 | 14.20 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Jan 23, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Jan 22, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | - |
| Jan 21, 2026 | 13.80 | 13.90 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Jan 20, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - | 75 |
| Jan 19, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Jan 16, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Jan 15, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | -0.72% | - |
| Jan 14, 2026 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | 1.47% | - |
| Jan 13, 2026 | 13.70 | 14.00 | 13.60 | 13.60 | 13.60 | -5.56% | 187 |
| Jan 12, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 2.86% | 40 |
| Jan 9, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | - |
| Jan 8, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Jan 7, 2026 | 13.80 | 14.00 | 13.70 | 14.00 | 14.00 | 3.70% | 30 |
| Jan 6, 2026 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 0.75% | - |
| Jan 5, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Jan 2, 2026 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 250 |
| Dec 30, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Dec 29, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Dec 23, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.24 | - | - |
| Dec 22, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | 13.24 | -1.47% | - |
| Dec 19, 2025 | 13.50 | 13.70 | 13.50 | 13.60 | 13.43 | -0.73% | - |
| Dec 18, 2025 | 14.00 | 14.10 | 13.70 | 13.70 | 13.53 | -2.14% | - |
| Dec 17, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 13.83 | 0.72% | - |
| Dec 16, 2025 | 14.00 | 14.10 | 13.90 | 13.90 | 13.73 | - | - |
| Dec 15, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.73 | 0.72% | - |
| Dec 12, 2025 | 13.80 | 13.90 | 13.80 | 13.80 | 13.63 | 0.73% | - |
| Dec 11, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.53 | - | - |
| Dec 10, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.53 | 0.74% | - |
| Dec 9, 2025 | 13.60 | 13.70 | 13.60 | 13.60 | 13.43 | -1.45% | - |
| Dec 8, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.63 | -1.43% | 500 |
| Dec 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.83 | -0.71% | - |
| Dec 4, 2025 | 14.10 | 14.10 | 14.00 | 14.10 | 13.93 | 0.71% | - |
| Dec 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.83 | -2.10% | - |
| Dec 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.13 | -0.69% | - |
| Dec 1, 2025 | 14.40 | 14.40 | 14.30 | 14.40 | 14.23 | - | - |
| Nov 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.23 | - | - |
| Nov 27, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.23 | -0.69% | - |
| Nov 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.32 | - | - |
| Nov 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.32 | 4.32% | - |
| Nov 24, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.73 | -3.47% | - |
| Nov 21, 2025 | 14.00 | 14.40 | 13.90 | 14.40 | 14.23 | 7.46% | 103 |
| Nov 20, 2025 | 13.40 | 13.50 | 13.40 | 13.40 | 13.24 | -2.19% | - |
| Nov 19, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.53 | -0.72% | - |
| Nov 18, 2025 | 13.70 | 14.10 | 13.70 | 13.80 | 13.63 | - | 150 |
| Nov 17, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.63 | 0.73% | 9 |